住友電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,491.5 | 1,498.5 | 1,477.5 | 1,491 | +21 | +1.4% | 2,115,100 |
| 2022/03/02 | 1,481.5 | 1,497 | 1,467.5 | 1,470 | -48 | -3.2% | 2,700,400 |
| 2022/03/01 | 1,522 | 1,541 | 1,518 | 1,518 | -4.5 | -0.3% | 1,873,400 |
| 2022/02/28 | 1,516.5 | 1,534 | 1,509 | 1,522.5 | +11.5 | +0.8% | 2,214,300 |
| 2022/02/25 | 1,485.5 | 1,520 | 1,483 | 1,511 | +38 | +2.6% | 2,859,700 |
| 2022/02/24 | 1,532.5 | 1,551.5 | 1,468 | 1,473 | -85 | -5.5% | 4,037,800 |
| 2022/02/22 | 1,550.5 | 1,564 | 1,537 | 1,558 | -22 | -1.4% | 1,318,200 |
| 2022/02/21 | 1,572 | 1,590.5 | 1,553 | 1,580 | -9.5 | -0.6% | 1,253,500 |
| 2022/02/18 | 1,590.5 | 1,600.5 | 1,577 | 1,589.5 | -17.5 | -1.1% | 1,525,700 |
| 2022/02/17 | 1,612 | 1,621.5 | 1,599.5 | 1,607 | -7 | -0.4% | 1,895,700 |
| 2022/02/16 | 1,613 | 1,621.5 | 1,599 | 1,614 | +34 | +2.2% | 2,196,000 |
| 2022/02/15 | 1,585.5 | 1,589.5 | 1,568.5 | 1,580 | +0.5 | ±0% | 2,305,500 |
| 2022/02/14 | 1,588 | 1,593 | 1,572 | 1,579.5 | -35 | -2.2% | 1,997,300 |
| 2022/02/10 | 1,620.5 | 1,627.5 | 1,594 | 1,614.5 | -5 | -0.3% | 2,509,900 |
| 2022/02/09 | 1,630.5 | 1,655 | 1,613.5 | 1,619.5 | +17.5 | +1.1% | 3,203,800 |
| 2022/02/08 | 1,576.5 | 1,614 | 1,576.5 | 1,602 | +41 | +2.6% | 2,686,400 |
| 2022/02/07 | 1,549 | 1,580 | 1,545 | 1,561 | +3 | +0.2% | 2,221,500 |
| 2022/02/04 | 1,509 | 1,576 | 1,473 | 1,558 | +9 | +0.6% | 4,956,300 |
| 2022/02/03 | 1,526.5 | 1,556 | 1,517 | 1,549 | +21.5 | +1.4% | 1,781,000 |
| 2022/02/02 | 1,483.5 | 1,532.5 | 1,483.5 | 1,527.5 | +32.5 | +2.2% | 3,287,900 |
| 2022/02/01 | 1,514 | 1,534.5 | 1,487.5 | 1,495 | -17.5 | -1.2% | 2,336,100 |
| 2022/01/31 | 1,493.5 | 1,516.5 | 1,480 | 1,512.5 | +13.5 | +0.9% | 1,920,700 |
| 2022/01/28 | 1,486 | 1,512 | 1,482.5 | 1,499 | +31.5 | +2.1% | 2,422,400 |
| 2022/01/27 | 1,535 | 1,535 | 1,461 | 1,467.5 | -52.5 | -3.5% | 3,451,700 |
| 2022/01/26 | 1,544 | 1,549 | 1,515 | 1,520 | -23.5 | -1.5% | 1,510,700 |
| 2022/01/25 | 1,566.5 | 1,567.5 | 1,526.5 | 1,543.5 | -32 | -2% | 2,079,800 |
| 2022/01/24 | 1,545 | 1,580 | 1,545 | 1,575.5 | +15.5 | +1% | 1,553,000 |
| 2022/01/21 | 1,543 | 1,562.5 | 1,526 | 1,560 | -19 | -1.2% | 2,268,300 |
| 2022/01/20 | 1,558 | 1,593.5 | 1,558 | 1,579 | +10 | +0.6% | 2,125,100 |
| 2022/01/19 | 1,594.5 | 1,610.5 | 1,560 | 1,569 | -62 | -3.8% | 2,619,000 |
| 2022/01/18 | 1,659.5 | 1,665.5 | 1,624 | 1,631 | -29 | -1.7% | 2,056,500 |
| 2022/01/17 | 1,660.5 | 1,667.5 | 1,644 | 1,660 | +16.5 | +1% | 1,972,700 |
| 2022/01/14 | 1,651.5 | 1,657 | 1,625 | 1,643.5 | -26.5 | -1.6% | 2,512,200 |
| 2022/01/13 | 1,675.5 | 1,686.5 | 1,663 | 1,670 | -3.5 | -0.2% | 2,555,400 |
| 2022/01/12 | 1,650.5 | 1,676 | 1,643.5 | 1,673.5 | +43 | +2.6% | 3,215,400 |
| 2022/01/11 | 1,624 | 1,634 | 1,612 | 1,630.5 | +4.5 | +0.3% | 1,803,100 |
| 2022/01/07 | 1,638 | 1,654.5 | 1,613 | 1,626 | +6.5 | +0.4% | 2,186,000 |
| 2022/01/06 | 1,624.5 | 1,647 | 1,617 | 1,619.5 | -18 | -1.1% | 2,115,000 |
| 2022/01/05 | 1,622 | 1,652 | 1,614.5 | 1,637.5 | +56.5 | +3.6% | 3,742,400 |
| 2022/01/04 | 1,542 | 1,588.5 | 1,537.5 | 1,581 | +81.5 | +5.4% | 3,510,600 |
| 2021/12/30 | 1,486.5 | 1,505.5 | 1,482.5 | 1,499.5 | -1 | -0.1% | 1,111,400 |
| 2021/12/29 | 1,504.5 | 1,510.5 | 1,494 | 1,500.5 | -1 | -0.1% | 995,900 |
| 2021/12/28 | 1,494 | 1,502.5 | 1,487.5 | 1,501.5 | +25.5 | +1.7% | 1,473,500 |
| 2021/12/27 | 1,490 | 1,491.5 | 1,473.5 | 1,476 | -16.5 | -1.1% | 1,263,400 |
| 2021/12/24 | 1,496 | 1,507 | 1,486.5 | 1,492.5 | +11 | +0.7% | 1,180,000 |
| 2021/12/23 | 1,465 | 1,482.5 | 1,461.5 | 1,481.5 | +24.5 | +1.7% | 1,324,900 |
| 2021/12/22 | 1,470 | 1,478.5 | 1,442 | 1,457 | -17.5 | -1.2% | 2,302,500 |
| 2021/12/21 | 1,481 | 1,489.5 | 1,473 | 1,474.5 | +13.5 | +0.9% | 1,937,400 |
| 2021/12/20 | 1,506 | 1,518 | 1,460.5 | 1,461 | -67 | -4.4% | 2,420,800 |
| 2021/12/17 | 1,531 | 1,539 | 1,522 | 1,528 | -4 | -0.3% | 2,336,000 |
851～
900
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「住友電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友電 | 391,100円 | -1.7% | -1.8% | 2.56% | 14.88倍 | 1.33倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| フジクラ | 1,144,500円 | +1.7% | +7.8% | 1.31% | 30.66倍 | 7.75倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 375,400円 | -5.0% | +225.0% | 3.49% | 16.67倍 | 0.55倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| ＪＸ金属 | 113,800円 | +6.3% | -3.2% | 1.58% | 15.07倍 | 1.71倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 845,200円 | -0.2% | +7.1% | 1.42% | 16.55倍 | 1.74倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
市場注目の銘柄
チャート関連のコラム
